旭松食品の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/04/28 | 2,319 | 2,319 | 2,297 | 2,297 | -22 | -0.9% | 400 |
2025/04/25 | 2,294 | 2,319 | 2,290 | 2,319 | +25 | +1.1% | 600 |
2025/04/24 | 2,296 | 2,306 | 2,287 | 2,294 | -3 | -0.1% | 1,300 |
2025/04/23 | 2,297 | 2,300 | 2,297 | 2,297 | -3 | -0.1% | 1,700 |
2025/04/22 | 2,320 | 2,350 | 2,298 | 2,300 | -20 | -0.9% | 2,100 |
2025/04/21 | 2,320 | 2,438 | 2,298 | 2,320 | ±0 | ±0% | 6,300 |
2025/04/18 | 2,317 | 2,320 | 2,317 | 2,320 | +3 | +0.1% | 500 |
2025/04/17 | 2,317 | 2,317 | 2,317 | 2,317 | - | - | 100 |
2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
2025/04/15 | 2,303 | 2,320 | 2,303 | 2,303 | ±0 | ±0% | 900 |
2025/04/14 | 2,298 | 2,303 | 2,290 | 2,303 | +28 | +1.2% | 800 |
2025/04/11 | 2,275 | 2,275 | 2,261 | 2,275 | -5 | -0.2% | 700 |
2025/04/10 | 2,309 | 2,309 | 2,280 | 2,280 | +10 | +0.4% | 500 |
2025/04/09 | 2,270 | 2,270 | 2,252 | 2,270 | -22 | -1% | 900 |
2025/04/08 | 2,292 | 2,292 | 2,266 | 2,292 | +30 | +1.3% | 500 |
2025/04/07 | 2,275 | 2,275 | 2,250 | 2,262 | -18 | -0.8% | 1,900 |
2025/04/04 | 2,303 | 2,315 | 2,280 | 2,280 | -73 | -3.1% | 2,200 |
2025/04/03 | 2,308 | 2,353 | 2,303 | 2,353 | +45 | +1.9% | 900 |
2025/04/02 | 2,308 | 2,357 | 2,308 | 2,308 | ±0 | ±0% | 700 |
2025/04/01 | 2,309 | 2,309 | 2,308 | 2,308 | -1 | ±0% | 500 |
2025/03/31 | 2,304 | 2,309 | 2,304 | 2,309 | -1 | ±0% | 1,200 |
2025/03/28 | 2,304 | 2,378 | 2,285 | 2,310 | -71 | -3% | 3,100 |
2025/03/27 | 2,373 | 2,381 | 2,370 | 2,381 | +7 | +0.3% | 1,100 |
2025/03/26 | 2,374 | 2,374 | 2,373 | 2,374 | +19 | +0.8% | 600 |
2025/03/25 | 2,350 | 2,373 | 2,350 | 2,355 | -2 | -0.1% | 600 |
2025/03/24 | 2,361 | 2,361 | 2,351 | 2,357 | -4 | -0.2% | 500 |
2025/03/21 | 2,361 | 2,375 | 2,361 | 2,361 | -9 | -0.4% | 1,100 |
2025/03/19 | 2,356 | 2,373 | 2,356 | 2,370 | +10 | +0.4% | 700 |
2025/03/18 | 2,354 | 2,360 | 2,354 | 2,360 | +10 | +0.4% | 1,000 |
2025/03/17 | 2,342 | 2,350 | 2,342 | 2,350 | +5 | +0.2% | 600 |
2025/03/14 | 2,345 | 2,350 | 2,345 | 2,345 | -2 | -0.1% | 900 |
2025/03/13 | 2,345 | 2,350 | 2,345 | 2,347 | -2 | -0.1% | 1,100 |
2025/03/12 | 2,340 | 2,349 | 2,340 | 2,349 | +8 | +0.3% | 600 |
2025/03/11 | 2,332 | 2,341 | 2,332 | 2,341 | ±0 | ±0% | 400 |
2025/03/10 | 2,328 | 2,341 | 2,322 | 2,341 | +17 | +0.7% | 1,900 |
2025/03/07 | 2,325 | 2,325 | 2,324 | 2,324 | -2 | -0.1% | 800 |
2025/03/06 | 2,328 | 2,330 | 2,325 | 2,326 | -2 | -0.1% | 800 |
2025/03/05 | 2,331 | 2,331 | 2,328 | 2,328 | -11 | -0.5% | 300 |
2025/03/04 | 2,341 | 2,341 | 2,332 | 2,339 | +12 | +0.5% | 500 |
2025/03/03 | 2,340 | 2,342 | 2,327 | 2,327 | -12 | -0.5% | 700 |
2025/02/28 | 2,317 | 2,339 | 2,317 | 2,339 | +22 | +0.9% | 600 |
2025/02/27 | 2,323 | 2,323 | 2,316 | 2,317 | +1 | ±0% | 600 |
2025/02/26 | 2,324 | 2,324 | 2,316 | 2,316 | -9 | -0.4% | 500 |
2025/02/25 | 2,320 | 2,325 | 2,320 | 2,325 | ±0 | ±0% | 600 |
2025/02/21 | 2,334 | 2,337 | 2,325 | 2,325 | -13 | -0.6% | 600 |
2025/02/20 | 2,327 | 2,338 | 2,327 | 2,338 | ±0 | ±0% | 800 |
2025/02/19 | 2,338 | 2,338 | 2,330 | 2,338 | ±0 | ±0% | 500 |
2025/02/18 | 2,343 | 2,343 | 2,338 | 2,338 | -5 | -0.2% | 300 |
2025/02/17 | 2,344 | 2,344 | 2,343 | 2,343 | +16 | +0.7% | 500 |
2025/02/14 | 2,328 | 2,328 | 2,317 | 2,327 | -1 | ±0% | 500 |
51~
100
件表示中 / 3739件
類似銘柄と比較する
現在ご覧いただいている「旭松食」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
旭松食 | 224,000円 | +3.5% | +4.2% | 1.56% | 17.25倍 | 0.51倍 |
|
高野豆腐で首位。加工食品はオートミール商品を強化。介護用食材に注力。近畿、甲信越が地盤 |
林兼産 | 53,700円 | -2.6% | -15.6% | 2.79% | 5.67倍 | 0.38倍 |
|
ハム・ソー、食肉の中堅。養魚・畜産用飼料が利益柱。機能性素材も。マルハニチロと関係緊密 |
日糧パン | 219,500円 | +3.0% | +2.2% | - | - | - |
|
製パン中堅。道内中心の展開で高シェア。道内産原料にこだわり。山崎製パンの持分法適用会社 |
セイヒョー | 232,500円 | +2.6% | +1.6% | 0.77% | 29.48倍 | 2.32倍 |
|
新潟市の製氷業から出発。現在は森永乳業向けOEM製品やオリジナルのアイスクリーム中心 |
デルソーレ | 41,000円 | -5.9% | -81.4% | 2.93% | 60.83倍 | 0.60倍 |
|
冷凍・冷蔵ピザメーカー。生地に強み。「デルソーレ」ブランドを拡大。テイクアウトの外食も |
市場注目の銘柄
チャート関連のコラム